Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	21.48	21.59	20.89	20.97	204,523	-0.39(-1.81%)
Jan 29, 2009	21.74	21.87	21.30	21.36	1,721,023	-0.93(-4.19%)
Jan 28, 2009	22.08	22.38	21.98	22.29	128,245	+0.77(+3.60%)
Jan 27, 2009	21.35	21.64	21.28	21.52	230,182	+0.34(+1.59%)
Jan 26, 2009	20.99	21.48	20.90	21.18	479,806	+0.26(+1.26%)
Jan 23, 2009	20.47	21.05	20.22	20.92	481,083	+0.09(+0.46%)
Jan 22, 2009	20.90	21.14	20.45	20.83	470,447	-0.50(-2.33%)
Jan 21, 2009	20.64	21.34	20.50	21.32	542,571	+0.91(+4.43%)
Jan 20, 2009	21.54	21.54	20.34	20.42	763,352	-1.47(-6.70%)
Jan 16, 2009	22.21	22.23	21.45	21.88	279,124	+0.18(+0.81%)
Jan 15, 2009	21.77	21.88	20.99	21.71	367,723	+0.11(+0.51%)
Jan 14, 2009	21.90	21.90	21.42	21.60	165,782	-0.75(-3.36%)
Jan 13, 2009	22.37	22.53	22.19	22.35	183,228	-0.23(-1.00%)
Jan 12, 2009	23.06	23.13	22.43	22.58	863,796	-0.53(-2.31%)
Jan 09, 2009	23.71	23.71	23.07	23.11	4,667,793	-0.61(-2.58%)
Jan 08, 2009	23.70	23.82	23.48	23.72	402,347	+0.01(+0.06%)
Jan 07, 2009	24.13	24.20	23.59	23.71	232,086	-0.67(-2.75%)
Jan 06, 2009	24.34	24.55	24.11	24.38	346,444	+0.31(+1.27%)
Jan 05, 2009	23.95	24.28	23.88	24.07	235,319	-0.11(-0.45%)
Jan 02, 2009	23.69	24.24	23.57	24.18	131,457	+0.52(+2.19%)
Dec 31, 2008	23.21	23.83	23.21	23.67	303,647	+0.36(+1.57%)
Dec 30, 2008	22.64	23.30	22.64	23.30	277,402	+0.68(+3.00%)
Dec 29, 2008	22.93	22.97	22.39	22.62	954,884	-0.14(-0.61%)
Dec 26, 2008	22.76	22.79	22.57	22.76	248,435	+0.17(+0.74%)
Dec 24, 2008	22.45	23.69	22.42	22.59	337,134	+0.17(+0.75%)
Dec 23, 2008	22.67	22.86	22.29	22.42	1,012,624	-0.31(-1.35%)
Dec 22, 2008	23.10	23.10	22.34	22.73	638,710	-0.35(-1.52%)
Dec 19, 2008	23.14	23.47	22.88	23.08	411,062	+0.03(+0.13%)
Dec 18, 2008	23.56	23.84	23.01	23.05	688,406	-0.85(-3.57%)
Dec 17, 2008	23.81	24.15	23.63	23.91	532,628	-0.12(-0.52%)
Dec 16, 2008	22.71	24.16	22.71	24.03	2,739,554	+1.29(+5.68%)
Dec 15, 2008	22.94	22.96	22.42	22.74	222,401	-0.12(-0.54%)
Dec 12, 2008	22.34	23.00	21.99	22.86	832,579	+0.14(+0.61%)
Dec 11, 2008	23.14	23.36	22.51	22.72	643,709	-0.23(-1.02%)
Dec 10, 2008	22.26	23.15	22.26	22.96	392,776	+0.61(+2.74%)
Dec 09, 2008	22.63	22.88	22.29	22.34	315,877	-0.27(-1.19%)
Dec 08, 2008	22.07	23.91	22.07	22.61	1,113,066	+0.88(+4.03%)
Dec 05, 2008	21.04	21.80	20.46	21.74	217,228	+0.36(+1.67%)
Dec 04, 2008	21.37	21.75	20.89	21.38	364,035	-0.39(-1.81%)
Dec 03, 2008	20.96	21.81	20.80	21.77	295,400	+0.24(+1.12%)
Dec 02, 2008	21.15	21.54	20.82	21.53	435,782	+0.99(+4.83%)
Dec 01, 2008	22.14	22.14	20.44	20.54	1,127,256	-1.90(-8.46%)
Nov 28, 2008	22.17	22.45	21.91	22.44	257,631	+0.07(+0.33%)
Nov 26, 2008	21.28	22.67	21.19	22.37	823,860	+0.54(+2.48%)
Nov 25, 2008	22.10	22.90	21.17	21.83	854,266	+0.03(+0.13%)
Nov 24, 2008	20.60	22.21	20.60	21.80	145,586	+1.48(+7.29%)
Nov 21, 2008	19.13	20.48	19.13	20.31	170,550	+1.14(+5.94%)
Nov 20, 2008	19.91	20.57	19.12	19.18	158,255	-1.36(-6.61%)
Nov 19, 2008	21.75	21.90	20.33	20.53	3,321,680	-1.16(-5.35%)
Nov 18, 2008	21.55	22.04	21.18	21.69	219,995	-0.20(-0.93%)
Nov 17, 2008	22.24	22.37	21.53	21.90	190,106	-0.25(-1.12%)
Nov 14, 2008	22.45	23.07	22.06	22.15	141,565	-1.21(-5.19%)
Nov 13, 2008	21.94	23.36	20.86	23.36	532,689	+1.53(+7.02%)
Nov 12, 2008	22.34	22.63	21.67	21.83	108,147	-1.26(-5.47%)
Nov 11, 2008	22.81	23.44	22.62	23.09	50,864	-0.61(-2.59%)
Nov 10, 2008	24.20	24.31	23.28	23.70	88,894	-0.25(-1.04%)
Nov 07, 2008	23.18	23.95	23.18	23.95	50,279	+1.13(+4.96%)
Nov 06, 2008	23.96	24.18	22.75	22.82	88,970	-1.60(-6.55%)
Nov 05, 2008	25.67	25.67	24.41	24.42	410,369	-1.36(-5.27%)
Nov 04, 2008	24.97	25.84	24.97	25.77	115,802	+1.32(+5.40%)
Nov 03, 2008	24.60	24.67	24.16	24.45	195,961	-0.14(-0.56%)
Oct 31, 2008	23.94	24.69	23.62	24.59	183,585	+0.35(+1.45%)
Oct 30, 2008	23.69	24.31	23.57	24.24	85,641	+1.09(+4.73%)
Oct 29, 2008	23.03	24.00	22.80	23.15	469,644	+0.37(+1.63%)
Oct 28, 2008	21.49	22.77	20.90	22.77	335,020	+2.20(+10.68%)
Oct 27, 2008	21.02	21.66	20.57	20.58	346,577	-1.04(-4.80%)
Oct 24, 2008	21.64	21.98	19.45	21.61	99,206	-0.98(-4.35%)
Oct 23, 2008	22.47	23.02	21.75	22.60	173,444	+0.14(+0.60%)
Oct 22, 2008	23.56	23.56	21.90	22.46	102,761	-1.77(-7.29%)
Oct 21, 2008	24.93	24.96	24.16	24.23	73,818	-1.08(-4.27%)
Oct 20, 2008	24.23	25.31	24.23	25.31	89,812	+1.38(+5.77%)
Oct 17, 2008	23.83	24.99	23.43	23.93	87,837	-0.39(-1.59%)
Oct 16, 2008	23.47	24.39	22.46	24.32	40,562	+0.91(+3.87%)
Oct 15, 2008	25.57	25.69	23.36	23.41	98,676	-2.47(-9.53%)
Oct 14, 2008	26.61	27.45	25.55	25.88	170,582	-0.17(-0.64%)
Oct 13, 2008	23.90	26.05	23.90	26.05	87,600	+2.88(+12.41%)
Oct 10, 2008	22.85	23.94	21.77	23.17	184,821	-0.51(-2.15%)
Oct 09, 2008	25.61	25.88	23.54	23.68	41,330	-1.57(-6.22%)
Oct 08, 2008	25.23	26.01	24.35	25.25	34,035	-0.55(-2.15%)
Oct 07, 2008	27.67	27.67	25.77	25.80	227,312	-1.20(-4.46%)
Oct 06, 2008	27.78	27.78	25.88	27.01	173,676	-1.46(-5.13%)
Oct 03, 2008	28.98	30.10	28.33	28.47	170,683	-0.53(-1.81%)
Oct 02, 2008	30.07	30.07	28.95	28.99	34,601	-1.27(-4.20%)
Oct 01, 2008	30.08	30.40	29.72	30.26	112,860	+0.12(+0.41%)
Sep 30, 2008	29.34	30.33	29.34	30.14	156,965	+1.07(+3.67%)
Sep 29, 2008	31.28	31.78	28.80	29.07	98,328	-3.00(-9.35%)
Sep 26, 2008	31.83	32.07	31.52	32.07	142,289	-0.17(-0.51%)
Sep 25, 2008	31.76	32.31	31.76	32.24	37,822	+0.74(+2.35%)
Sep 24, 2008	31.64	31.80	31.37	31.50	98,218	-0.01(-0.05%)
Sep 23, 2008	32.05	32.18	31.42	31.51	73,581	-0.69(-2.15%)
Sep 22, 2008	33.23	33.23	32.21	32.21	67,781	-0.70(-2.13%)
Sep 19, 2008	34.99	36.17	31.68	32.91	141,879	+1.74(+5.57%)
Sep 18, 2008	31.13	31.36	29.67	31.17	35,400	+1.18(+3.94%)
Sep 17, 2008	31.10	31.10	29.96	29.99	85,379	-1.35(-4.31%)
Sep 16, 2008	30.52	31.34	30.43	31.34	50,803	+0.23(+0.73%)
Sep 15, 2008	31.76	31.91	31.00	31.11	2,623,393	-1.54(-4.72%)
Sep 12, 2008	32.30	32.74	32.17	32.65	24,112	+0.38(+1.18%)
Sep 11, 2008	31.88	32.27	31.39	32.27	30,198	-0.02(-0.07%)
Sep 10, 2008	32.24	32.41	32.00	32.29	1,172,412	+0.47(+1.49%)
Sep 09, 2008	32.78	32.88	31.82	31.82	13,436	-0.94(-2.87%)
Sep 08, 2008	33.43	33.60	32.62	32.76	38,630	+0.35(+1.08%)
Sep 05, 2008	32.45	32.50	31.84	32.41	70,654	-0.12(-0.38%)
Sep 04, 2008	33.71	33.71	32.53	32.53	507,868	-0.88(-2.65%)
Sep 03, 2008	33.82	33.85	33.38	33.42	36,486	-0.47(-1.38%)
Sep 02, 2008	34.28	34.39	33.77	33.88	24,097	-0.47(-1.36%)
Aug 29, 2008	34.62	34.64	34.33	34.35	34,350	-0.16(-0.47%)
Aug 28, 2008	34.26	34.51	34.26	34.51	18,613	+0.42(+1.24%)
Aug 27, 2008	33.97	34.86	33.85	34.09	29,711	+0.24(+0.71%)
Aug 26, 2008	33.63	33.85	33.63	33.85	7,826	+0.16(+0.48%)
Aug 25, 2008	34.15	34.15	33.60	33.69	55,723	-0.58(-1.68%)
Aug 22, 2008	34.15	34.35	34.15	34.26	10,737	+0.12(+0.34%)
Aug 21, 2008	33.90	34.21	33.85	34.15	104,839	+0.34(+1.01%)
Aug 20, 2008	33.71	33.97	33.61	33.80	10,732	+0.20(+0.59%)
Aug 19, 2008	33.67	33.72	33.51	33.61	39,038	-0.42(-1.24%)
Aug 18, 2008	34.42	34.42	33.92	34.03	6,034	-0.31(-0.91%)
Aug 15, 2008	34.40	34.45	34.24	34.34	29,430	-0.14(-0.40%)
Aug 14, 2008	34.31	34.53	34.31	34.48	3,541	+0.03(+0.08%)
Aug 13, 2008	34.42	34.56	34.15	34.45	11,208	-0.17(-0.48%)
Aug 12, 2008	34.88	34.92	34.58	34.62	104,647	-0.27(-0.77%)
Aug 11, 2008	34.88	34.94	34.88	34.89	7,201	+0.05(+0.15%)
Aug 08, 2008	34.25	34.88	34.25	34.84	59,957	+0.39(+1.12%)
Aug 07, 2008	34.98	34.98	34.40	34.45	57,279	-0.67(-1.91%)
Aug 06, 2008	34.88	35.13	34.79	35.13	11,204	+0.39(+1.13%)
Aug 05, 2008	34.54	34.76	34.37	34.73	41,495	+0.56(+1.63%)
Aug 04, 2008	34.35	34.40	34.09	34.18	21,266	-0.35(-1.01%)
Aug 01, 2008	34.89	34.89	34.51	34.53	18,998	-0.41(-1.17%)
Jul 31, 2008	35.06	35.27	34.94	34.94	12,712	-0.09(-0.25%)
Jul 30, 2008	35.00	35.21	34.80	35.02	54,023	+0.20(+0.59%)
Jul 29, 2008	34.82	34.87	34.40	34.82	21,488	+0.39(+1.12%)
Jul 28, 2008	34.81	34.96	34.43	34.43	60,071	-0.42(-1.20%)
Jul 25, 2008	34.86	35.05	34.82	34.85	34,881	-0.01(-0.02%)
Jul 24, 2008	35.63	35.63	34.86	34.86	18,043	-0.75(-2.11%)
Jul 23, 2008	35.48	35.75	35.48	35.61	5,555	+0.47(+1.35%)
Jul 22, 2008	35.04	35.18	34.90	35.13	24,282	-0.01(-0.04%)
Jul 21, 2008	35.88	35.88	35.14	35.15	420,432	+0.15(+0.44%)
Jul 18, 2008	36.94	36.94	34.70	34.99	8,092	+0.03(+0.08%)
Jul 17, 2008	35.06	35.13	34.80	34.97	169,034	+0.46(+1.33%)
Jul 16, 2008	33.99	34.56	33.89	34.51	876,659	+0.33(+0.96%)
Jul 15, 2008	34.31	34.32	33.69	34.18	31,068	-0.36(-1.04%)
Jul 14, 2008	34.91	34.99	34.42	34.53	1,686,609	-0.14(-0.40%)
Jul 11, 2008	34.74	34.93	34.35	34.67	738,947	-0.25(-0.73%)
Jul 10, 2008	34.93	35.16	34.72	34.93	42,410	-0.12(-0.34%)
Jul 09, 2008	35.36	35.70	34.82	35.05	155,648	-0.08(-0.23%)
Jul 08, 2008	34.86	35.13	34.49	35.13	4,209	-0.10(-0.29%)
Jul 07, 2008	34.32	37.01	34.31	35.23	20,337	+0.14(+0.40%)
Jul 04, 2008	35.33	35.33	35.00	35.09	7,668	+0.00(+0.00%)
Jul 03, 2008	35.33	35.33	35.00	35.09	7,668	-0.15(-0.41%)
Jul 02, 2008	35.98	35.98	35.17	35.24	11,075	-0.56(-1.57%)
Jul 01, 2008	35.63	35.97	35.33	35.80	54,815	-0.28(-0.77%)
Jun 30, 2008	36.10	36.40	36.07	36.07	83,812	+0.14(+0.39%)
Jun 27, 2008	35.92	36.02	35.70	35.94	7,512	+0.07(+0.18%)
Jun 26, 2008	36.67	36.67	35.87	35.87	30,060	-0.92(-2.50%)
Jun 25, 2008	36.62	36.86	36.62	36.79	2,465	+0.39(+1.08%)
Jun 24, 2008	36.50	36.84	36.31	36.40	67,777	-0.37(-0.99%)
Jun 23, 2008	36.55	36.76	36.50	36.76	15,398	+0.12(+0.34%)
Jun 20, 2008	37.02	37.59	36.59	36.64	48,774	-0.26(-0.71%)
Jun 19, 2008	37.32	37.32	36.90	36.90	104,527	-0.50(-1.33%)
Jun 18, 2008	37.59	37.59	37.32	37.40	13,322	-0.27(-0.72%)
Jun 17, 2008	37.59	37.80	37.59	37.67	12,774	-0.01(-0.02%)
Jun 16, 2008	37.46	37.72	37.46	37.67	4,465	+0.25(+0.66%)
Jun 13, 2008	37.17	37.44	37.17	37.43	5,260	+0.26(+0.69%)
Jun 12, 2008	37.07	37.42	37.05	37.17	18,883	+0.02(+0.06%)
Jun 11, 2008	37.64	37.64	37.15	37.15	2,545	-0.45(-1.21%)
Jun 10, 2008	37.57	37.82	37.53	37.60	9,827	-0.37(-0.98%)
Jun 09, 2008	38.20	38.32	37.96	37.97	5,885	-0.23(-0.61%)
Jun 06, 2008	38.94	38.94	38.21	38.21	12,945	-1.04(-2.64%)
Jun 05, 2008	38.58	39.24	38.58	39.24	21,111	+0.82(+2.15%)
Jun 04, 2008	38.53	38.72	38.41	38.42	3,876	-0.39(-1.02%)
Jun 03, 2008	38.91	39.25	38.45	38.81	25,505	-0.09(-0.24%)
Jun 02, 2008	39.19	39.25	38.78	38.91	62,301	-0.30(-0.76%)
May 30, 2008	39.67	39.67	39.20	39.21	59,207	-0.04(-0.11%)
May 29, 2008	39.01	40.08	38.89	39.25	337,956	+0.24(+0.62%)
May 28, 2008	38.86	39.02	38.77	39.01	6,531	-0.01(-0.02%)
May 27, 2008	39.86	39.86	38.49	39.02	5,396	+0.30(+0.77%)
May 26, 2008	39.33	39.35	38.03	38.72	18,837	+0.00(+0.00%)
May 23, 2008	39.33	39.35	38.03	38.72	18,837	-0.61(-1.56%)
May 22, 2008	39.42	39.52	39.16	39.33	15,563	+0.06(+0.16%)
May 21, 2008	39.75	39.80	39.25	39.27	16,595	-0.27(-0.69%)
May 20, 2008	39.88	39.88	39.54	39.54	405,723	-0.39(-0.99%)
May 19, 2008	39.86	40.32	39.86	39.94	16,802	-0.01(-0.04%)
May 16, 2008	39.81	39.95	39.69	39.95	6,000	+0.34(+0.85%)
May 15, 2008	39.41	39.62	39.41	39.62	11,458	+0.42(+1.06%)
May 14, 2008	39.39	39.50	39.20	39.20	26,541	+0.09(+0.22%)
May 13, 2008	39.01	39.49	38.86	39.11	385,459	+0.04(+0.11%)
May 12, 2008	38.78	39.07	38.78	39.07	3,571	+0.39(+1.02%)
May 09, 2008	38.43	38.67	38.43	38.67	1,369	-0.17(-0.43%)
May 08, 2008	38.84	39.49	38.82	38.84	259,564	+0.13(+0.34%)
May 07, 2008	39.32	39.32	38.69	38.71	7,179	-0.66(-1.67%)
May 06, 2008	38.99	39.37	38.97	39.37	2,931	+0.26(+0.68%)
May 05, 2008	39.06	39.10	38.98	39.10	6,100	+0.11(+0.28%)
May 02, 2008	39.05	39.22	38.92	38.99	21,073	+0.24(+0.62%)
May 01, 2008	38.43	38.83	38.37	38.75	8,538	-0.12(-0.30%)
Apr 30, 2008	38.49	39.29	38.48	38.87	13,254	+0.52(+1.35%)
Apr 29, 2008	38.70	38.70	38.18	38.35	18,624	-0.45(-1.15%)
Apr 28, 2008	39.05	39.05	38.66	38.80	21,951	+0.32(+0.82%)
Apr 25, 2008	38.60	38.60	38.37	38.48	2,275	+0.15(+0.40%)
Apr 24, 2008	37.96	38.43	37.96	38.33	9,697	+0.02(+0.04%)
Apr 23, 2008	38.40	38.57	38.09	38.32	29,350	+0.09(+0.25%)
Apr 22, 2008	38.22	38.47	38.05	38.22	4,815	-0.35(-0.91%)
Apr 21, 2008	41.07	44.13	38.30	38.57	80,905	+0.18(+0.46%)
Apr 18, 2008	38.89	38.89	38.10	38.40	13,263	+0.42(+1.10%)
Apr 17, 2008	37.72	38.62	37.70	37.98	22,458	+0.50(+1.34%)
Apr 16, 2008	37.37	37.81	37.37	37.48	3,894	+0.50(+1.36%)
Apr 15, 2008	36.94	36.97	36.80	36.97	4,146	+0.10(+0.28%)
Apr 14, 2008	37.37	37.37	36.79	36.87	5,341	+0.15(+0.40%)
Apr 11, 2008	37.10	37.10	36.72	36.72	720	-0.59(-1.58%)
Apr 10, 2008	37.59	37.59	37.11	37.32	9,363	+0.00(+0.00%)
Apr 09, 2008	37.46	37.46	37.25	37.32	5,831	-0.71(-1.86%)
Apr 08, 2008	37.47	38.02	37.47	38.02	1,000	+0.23(+0.62%)
Apr 07, 2008	38.68	38.68	37.41	37.79	15,418	+0.22(+0.59%)
Apr 04, 2008	40.11	40.11	37.57	37.57	13,466	-0.02(-0.06%)
Apr 03, 2008	37.97	43.58	37.19	37.59	39,745	+0.21(+0.57%)
Apr 02, 2008	37.32	37.52	37.26	37.38	14,656	+0.41(+1.10%)
Apr 01, 2008	36.68	36.97	36.62	36.97	800	+0.97(+2.70%)
Mar 31, 2008	72648	36.50	36.00	36.00	547	-0.57(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.